八一钢铁(600581)股票行情
八一钢铁(600581)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 3.28 | 3.31 | 0.03 | 0.91% | 3.27 | 3.35 | 222287 | 7386.13 | 1.45% |
| 2025-12-11 | 3.36 | 3.28 | -0.08 | -2.38% | 3.28 | 3.37 | 226950 | 7501.54 | 1.48% |
| 2025-12-10 | 3.34 | 3.36 | 0.02 | 0.60% | 3.30 | 3.37 | 256865 | 8587.28 | 1.68% |
| 2025-12-09 | 3.42 | 3.34 | -0.10 | -2.91% | 3.34 | 3.43 | 291465 | 9834.10 | 1.90% |
| 2025-12-08 | 3.47 | 3.44 | -0.03 | -0.86% | 3.42 | 3.48 | 216447 | 7454.26 | 1.41% |
| 2025-12-05 | 3.43 | 3.47 | 0.03 | 0.87% | 3.39 | 3.48 | 257244 | 8832.46 | 1.68% |
| 2025-12-04 | 3.50 | 3.44 | -0.06 | -1.71% | 3.43 | 3.51 | 222456 | 7688.17 | 1.45% |
| 2025-12-03 | 3.57 | 3.50 | -0.07 | -1.96% | 3.48 | 3.59 | 229266 | 8067.54 | 1.50% |
| 2025-12-02 | 3.60 | 3.57 | -0.03 | -0.83% | 3.54 | 3.60 | 176397 | 6283.52 | 1.15% |
| 2025-12-01 | 3.60 | 3.60 | 0.01 | 0.28% | 3.57 | 3.63 | 207384 | 7457.26 | 1.35% |
| 2025-11-28 | 3.53 | 3.59 | 0.06 | 1.70% | 3.51 | 3.60 | 245868 | 8748.54 | 1.60% |
| 2025-11-27 | 3.55 | 3.53 | -0.03 | -0.84% | 3.52 | 3.57 | 168011 | 5958.36 | 1.10% |
| 2025-11-26 | 3.58 | 3.56 | -0.01 | -0.28% | 3.53 | 3.60 | 228333 | 8159.39 | 1.49% |
| 2025-11-25 | 3.60 | 3.57 | -0.01 | -0.28% | 3.56 | 3.61 | 196521 | 7033.63 | 1.28% |
| 2025-11-24 | 3.53 | 3.58 | 0.05 | 1.42% | 3.51 | 3.59 | 226093 | 8034.15 | 1.47% |
| 2025-11-21 | 3.64 | 3.53 | -0.15 | -4.08% | 3.52 | 3.67 | 359204 | 12867.79 | 2.34% |
| 2025-11-20 | 3.64 | 3.68 | 0.02 | 0.55% | 3.64 | 3.72 | 275756 | 10159.97 | 1.80% |
| 2025-11-19 | 3.78 | 3.66 | -0.13 | -3.43% | 3.61 | 3.80 | 524908 | 19232.11 | 3.42% |
| 2025-11-18 | 3.91 | 3.79 | -0.14 | -3.56% | 3.77 | 3.92 | 465118 | 17723.32 | 3.03% |
| 2025-11-17 | 3.91 | 3.93 | 0.03 | 0.77% | 3.88 | 3.97 | 417481 | 16408.53 | 2.72% |
| 2025-11-14 | 3.82 | 3.90 | 0.04 | 1.04% | 3.81 | 3.92 | 495063 | 19230.83 | 3.23% |
| 2025-11-13 | 3.75 | 3.86 | 0.11 | 2.93% | 3.75 | 3.87 | 708746 | 27163.92 | 4.62% |
| 2025-11-12 | 3.79 | 3.75 | -0.07 | -1.83% | 3.75 | 3.86 | 828738 | 31377.88 | 5.41% |
| 2025-11-11 | 3.91 | 3.82 | -0.19 | -4.74% | 3.80 | 3.98 | 1465915 | 56543.59 | 9.56% |
| 2025-11-10 | 4.01 | 4.01 | -0.44 | -9.89% | 4.01 | 4.01 | 289597 | 11612.84 | 1.89% |
| 2025-11-07 | 4.46 | 4.45 | -0.03 | -0.67% | 4.44 | 4.53 | 275654 | 12337.64 | 1.80% |
| 2025-11-06 | 4.46 | 4.48 | 0.02 | 0.45% | 4.42 | 4.49 | 284181 | 12649.96 | 1.85% |
| 2025-11-05 | 4.40 | 4.46 | 0.05 | 1.13% | 4.35 | 4.49 | 341072 | 15186.34 | 2.23% |
| 2025-11-04 | 4.48 | 4.41 | -0.08 | -1.78% | 4.37 | 4.50 | 301962 | 13360.46 | 1.97% |
| 2025-11-03 | 4.44 | 4.49 | 0.05 | 1.13% | 4.37 | 4.49 | 379581 | 16896.93 | 2.48% |
| 2025-10-31 | 4.35 | 4.44 | 0.05 | 1.14% | 4.35 | 4.47 | 423861 | 18768.84 | 2.77% |
| 2025-10-30 | 4.36 | 4.39 | 0.02 | 0.46% | 4.34 | 4.44 | 492230 | 21664.04 | 3.21% |
| 2025-10-29 | 4.31 | 4.37 | 0.01 | 0.23% | 4.24 | 4.38 | 391583 | 16875.17 | 2.55% |
| 2025-10-28 | 4.42 | 4.36 | -0.12 | -2.68% | 4.33 | 4.44 | 447459 | 19560.66 | 2.92% |
| 2025-10-27 | 4.41 | 4.48 | 0.13 | 2.99% | 4.36 | 4.62 | 708620 | 31621.66 | 4.62% |
| 2025-10-24 | 4.52 | 4.35 | -0.17 | -3.76% | 4.32 | 4.54 | 575563 | 25191.52 | 3.75% |
| 2025-10-23 | 4.59 | 4.52 | -0.10 | -2.16% | 4.36 | 4.60 | 490749 | 21830.35 | 3.20% |
| 2025-10-22 | 4.56 | 4.62 | 0.05 | 1.09% | 4.54 | 4.69 | 457576 | 21130.74 | 2.99% |
| 2025-10-21 | 4.54 | 4.57 | 0.04 | 0.88% | 4.50 | 4.59 | 314615 | 14349.44 | 2.05% |
| 2025-10-20 | 4.55 | 4.53 | 0.02 | 0.44% | 4.48 | 4.61 | 358050 | 16208.57 | 2.34% |
| 2025-10-17 | 4.58 | 4.51 | -0.05 | -1.10% | 4.50 | 4.70 | 535835 | 24644.45 | 3.50% |
| 2025-10-16 | 4.69 | 4.56 | -0.21 | -4.40% | 4.54 | 4.74 | 613763 | 28228.22 | 4.00% |
| 2025-10-15 | 4.65 | 4.77 | 0.15 | 3.25% | 4.62 | 4.96 | 772181 | 36907.29 | 5.04% |
| 2025-10-14 | 4.70 | 4.62 | -0.09 | -1.91% | 4.58 | 4.83 | 712365 | 33464.43 | 4.65% |
| 2025-10-13 | 4.57 | 4.71 | -0.04 | -0.84% | 4.54 | 4.72 | 636515 | 29600.66 | 4.15% |
| 2025-10-10 | 4.68 | 4.75 | 0.06 | 1.28% | 4.61 | 4.79 | 1009458 | 47733.29 | 6.59% |
| 2025-10-09 | 4.46 | 4.69 | 0.35 | 8.06% | 4.46 | 4.73 | 1116046 | 51685.17 | 7.28% |
| 2025-09-30 | 4.30 | 4.34 | 0.01 | 0.23% | 4.28 | 4.45 | 417035 | 18153.95 | 2.72% |
| 2025-09-29 | 4.22 | 4.33 | 0.13 | 3.10% | 4.17 | 4.35 | 475315 | 20382.33 | 3.10% |
| 2025-09-26 | 4.25 | 4.20 | -0.05 | -1.18% | 4.20 | 4.30 | 280832 | 11928.98 | 1.83% |
| 2025-09-25 | 4.32 | 4.25 | -0.07 | -1.62% | 4.22 | 4.39 | 359667 | 15456.90 | 2.35% |
| 2025-09-24 | 4.24 | 4.32 | 0.06 | 1.41% | 4.21 | 4.36 | 419562 | 17945.20 | 2.74% |
| 2025-09-23 | 4.33 | 4.26 | -0.11 | -2.52% | 4.16 | 4.36 | 519269 | 21968.09 | 3.39% |
| 2025-09-22 | 4.48 | 4.37 | -0.18 | -3.96% | 4.30 | 4.52 | 703747 | 30830.31 | 4.59% |
| 2025-09-19 | 4.48 | 4.55 | 0.06 | 1.34% | 4.46 | 4.75 | 981396 | 45369.71 | 6.40% |
| 2025-09-18 | 4.67 | 4.49 | -0.16 | -3.44% | 4.43 | 4.74 | 753898 | 34602.19 | 4.92% |
| 2025-09-17 | 4.65 | 4.65 | -0.09 | -1.90% | 4.62 | 4.71 | 623949 | 29050.59 | 4.07% |
| 2025-09-16 | 4.65 | 4.74 | 0.13 | 2.82% | 4.60 | 4.84 | 1132215 | 53498.91 | 7.39% |
| 2025-09-15 | 4.72 | 4.61 | -0.11 | -2.33% | 4.57 | 4.80 | 1280014 | 59762.25 | 8.35% |
| 2025-09-12 | 4.29 | 4.72 | 0.43 | 10.02% | 4.26 | 4.72 | 1437305 | 65139.86 | 9.38% |
| 2025-09-11 | 4.25 | 4.29 | 0.04 | 0.94% | 4.20 | 4.30 | 353142 | 15027.47 | 2.30% |
| 2025-09-10 | 4.22 | 4.25 | 0.00 | 0.00% | 4.18 | 4.29 | 312479 | 13216.11 | 2.04% |
| 2025-09-09 | 4.29 | 4.25 | -0.04 | -0.93% | 4.22 | 4.33 | 316018 | 13495.05 | 2.06% |
| 2025-09-08 | 4.22 | 4.29 | 0.06 | 1.42% | 4.21 | 4.30 | 275099 | 11727.26 | 1.79% |
| 2025-09-05 | 4.20 | 4.23 | 0.05 | 1.20% | 4.13 | 4.24 | 328055 | 13764.68 | 2.14% |
| 2025-09-04 | 4.26 | 4.18 | -0.13 | -3.02% | 4.10 | 4.30 | 545764 | 22992.47 | 3.56% |
| 2025-09-03 | 4.44 | 4.31 | -0.07 | -1.60% | 4.29 | 4.47 | 538153 | 23618.15 | 3.51% |
| 2025-09-02 | 4.43 | 4.38 | -0.07 | -1.57% | 4.35 | 4.47 | 413711 | 18160.14 | 2.70% |
| 2025-09-01 | 4.34 | 4.45 | 0.10 | 2.30% | 4.30 | 4.46 | 536588 | 23600.39 | 3.50% |
| 2025-08-29 | 4.44 | 4.35 | -0.12 | -2.68% | 4.35 | 4.44 | 445500 | 19519.49 | 2.91% |
| 2025-08-28 | 4.39 | 4.47 | 0.08 | 1.82% | 4.26 | 4.53 | 824950 | 36110.19 | 5.38% |
| 2025-08-27 | 4.51 | 4.39 | -0.15 | -3.30% | 4.39 | 4.54 | 741052 | 33111.92 | 4.83% |
| 2025-08-26 | 4.66 | 4.54 | -0.12 | -2.58% | 4.47 | 4.67 | 844421 | 38237.77 | 5.51% |
| 2025-08-25 | 4.55 | 4.66 | 0.13 | 2.87% | 4.46 | 4.75 | 1334334 | 61819.92 | 8.70% |
| 2025-08-22 | 4.49 | 4.53 | 0.03 | 0.67% | 4.44 | 4.64 | 917164 | 41389.91 | 5.98% |
| 2025-08-21 | 4.61 | 4.50 | -0.10 | -2.17% | 4.47 | 4.65 | 882495 | 40089.78 | 5.76% |
| 2025-08-20 | 4.44 | 4.60 | 0.14 | 3.14% | 4.42 | 4.73 | 1408166 | 64616.01 | 9.19% |
| 2025-08-19 | 4.43 | 4.46 | -0.01 | -0.22% | 4.40 | 4.56 | 1043496 | 46696.66 | 6.81% |
| 2025-08-18 | 4.42 | 4.47 | 0.02 | 0.45% | 4.39 | 4.60 | 1302266 | 58458.79 | 8.50% |
| 2025-08-15 | 4.42 | 4.45 | -0.26 | -5.52% | 4.38 | 4.55 | 1811376 | 80855.57 | 11.82% |
上证大盘股票行情在线 K线走势图
八一钢铁(600581)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
